The Home Depot Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	60.250	60.250	57.990	58.700	55.998	1,010
2023-09-01	58.140	58.730	58.090	58.340	55.655	7,147
2023-08-31	57.940	58.500	57.940	58.290	55.607	885
2023-08-30	57.760	57.760	56.100	57.310	54.672	2,596
2023-08-29	58.000	58.190	58.000	58.000	55.331	12
2023-08-28	56.100	57.290	56.100	56.750	53.904	660
2023-08-25	56.320	56.320	56.010	56.010	53.201	5
2023-08-24	56.790	56.800	56.330	56.330	53.505	515
2023-08-23	57.050	57.050	56.600	56.640	53.799	238
2023-08-22	57.880	57.880	56.840	57.200	54.331	1,309
2023-08-21	58.100	58.550	57.510	57.700	54.806	2,655
2023-08-18	58.000	58.240	58.000	58.170	55.252	1,476
2023-08-17	59.240	59.240	58.560	58.560	55.623	429
2023-08-16	59.010	60.000	59.000	59.360	56.383	623
2023-08-15	58.380	60.000	58.380	59.060	56.098	4,237
2023-08-14	58.220	58.890	58.170	58.380	55.452	2,543
2023-08-11	57.450	58.110	57.450	57.980	55.072	383
2023-08-10	57.460	57.770	57.010	57.390	54.512	1,231
2023-08-09	57.250	57.900	57.120	57.590	54.701	2,347
2023-08-08	57.380	57.990	56.860	57.210	54.341	1,520
2023-08-07	56.720	57.500	56.720	57.380	54.502	251
2023-08-04	56.950	57.220	56.510	56.730	53.885	2,597
2023-08-03	57.200	57.650	57.200	57.650	54.758	1,563
2023-08-02	56.790	56.790	56.340	56.470	53.638	357
2023-08-01	56.490	57.000	56.490	56.800	53.951	4,540
2023-07-31	56.540	56.590	56.140	56.270	53.448	533
2023-07-28	55.000	56.100	55.000	55.920	53.115	711
2023-07-27	55.750	56.310	55.610	56.030	53.220	3,234
2023-07-26	55.200	55.810	54.830	55.650	52.859	499
2023-07-25	54.160	55.390	54.160	55.200	52.431	2,621
2023-07-24	54.700	55.050	54.540	54.820	52.070	6,340
2023-07-21	54.660	54.740	54.550	54.700	51.956	251
2023-07-20	54.490	55.050	54.310	54.600	51.861	664
2023-07-19	54.440	54.710	54.440	54.710	51.966	1,062
2023-07-18	54.090	54.480	53.940	54.390	51.662	95
2023-07-17	53.010	54.800	53.010	54.380	51.653	431
2023-07-14	53.750	54.160	53.750	54.070	51.358	188
2023-07-13	54.560	54.730	53.750	53.870	51.168	77
2023-07-12	54.490	55.310	54.490	54.560	51.823	1,109
2023-07-11	54.650	54.810	54.380	54.490	51.757	349
2023-07-10	52.770	54.000	52.770	54.000	51.292	129
2023-07-07	53.000	53.060	52.500	52.720	50.076	463
2023-07-06	53.390	53.390	53.110	53.320	50.646	380
2023-07-05	53.840	54.120	53.360	53.800	51.102	10,990
2023-07-04	53.640	54.130	53.160	53.850	51.149	134
2023-07-03	52.900	53.530	52.680	52.870	50.218	2,523
2023-06-30	53.250	53.250	53.010	53.190	50.522	32
2023-06-29	53.340	53.340	53.190	53.260	50.589	53
2023-06-28	54.000	54.000	52.940	52.940	50.285	249
2023-06-27	52.510	54.120	52.510	54.080	51.368	1,313
2023-06-26	51.990	52.560	51.140	52.530	49.895	1,621
2023-06-23	51.260	51.660	51.090	51.410	48.831	3,175
2023-06-22	51.220	51.260	51.210	51.260	48.689	607
2023-06-21	51.580	51.580	51.330	51.400	48.822	75
2023-06-20	50.850	51.690	50.850	51.640	49.050	84
2023-06-19	51.770	51.770	50.860	50.860	48.309	3,502
2023-06-16	52.390	52.590	51.600	51.600	49.012	1,256
2023-06-15	51.630	52.200	51.630	51.760	49.164	1,905
2023-06-14	52.000	52.170	51.310	51.630	49.040	448
2023-06-13	52.250	53.110	51.970	53.110	50.446	529

← NewerPage 14 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2819 USD
2026-03-10	0.2948 USD
2025-12-02	0.3065 USD
2025-09-02	0.2960 USD
2025-06-03	0.3053 USD
2025-03-11	0.3203 USD
2024-11-25	0.3283 USD
2024-08-27	0.3028 USD
2024-05-28	0.2915 USD
2024-03-05	0.2686 USD
2023-11-28	0.2494 USD
2023-08-29	0.2458 USD
2023-05-30	0.2437 USD
2023-03-07	0.2672 USD
2022-11-29	0.2424 USD
2022-08-30	0.2427 USD
2022-05-31	0.2354 USD
2022-03-08	0.2193 USD
2021-11-30	0.2270 USD
2021-08-31	0.2117 USD
2021-05-31	0.2005 USD
2021-03-09	0.2273 USD
2020-12-01	0.1847 USD
2020-09-01	2.6331 USD
2020-06-02	2.6496 USD
2020-03-10	2.4802 USD
2019-12-03	1.8298 USD
2019-09-03	1.8630 USD
2019-06-05	2.5970 USD
2019-03-12	2.6991 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.